Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 07/08/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 13.07 12.91 13.89 12.90 13.08 0.08 7899 1.03 37 -5.64 21.65 12.00
533146 D-Link B 2.00 91.90 91.20 95.25 90.80 92.05 0.16 36279 33.90 943 9.28 124.80 51.00
500096 Dabur (I) A1 1.00 506.85 505.50 513.00 505.50 511.95 1.01 96506 492.76 3110 63.60 525.30 385.05
526821 Dai-Ichi Kar XT 10.00 255.35 268.00 268.10 268.00 268.10 4.99 1781 4.77 33 -8.71 361.00 155.75
530825 Daikaffil Ch X 10.00 29.15 27.60 29.50 27.60 28.55 -2.06 933 0.27 16 7.17 32.90 15.05
501148 Dalal St Inv XT 10.00 235.95 231.55 240.65 231.25 240.00 1.72 192 0.45 22 -192.00 358.95 152.00
500097 Dalmia B.Sug B 2.00 124.35 125.50 127.90 125.05 126.70 1.89 9747 12.32 371 3.88 134.25 40.30
542216 Dalmia Bhart A1 2.00 787.95 815.60 824.55 756.00 764.35 -3.00 17543 138.24 1899 65.84 1071.00 406.00
521220 Damodar Inds B 5.00 24.00 25.95 26.00 24.00 24.00 0.00 176 0.04 6 -7.69 37.60 13.65
532329 Danlaw Tech. X 10.00 41.50 39.10 44.95 39.10 39.70 -4.34 7330 3.16 46 -3.25 83.00 22.70
540361 Danube Indus XT 10.00 10.14 10.34 10.34 10.30 10.34 1.97 8797 0.91 20 517.00 11.50 3.01
539770 Darjeel.Rope X 10.00 4.30 4.22 4.22 4.22 4.22 -1.86 1242 0.05 10 -42.20 106.00 3.80
539884 Darshan Orna B 10.00 15.95 15.95 16.50 15.20 15.35 -3.76 48055 7.65 38 -9.14 64.00 15.20
532528 Datamatics B 5.00 56.85 59.90 62.50 58.60 62.50 9.94 18814 11.68 279 5.77 90.90 28.10
533151 DB Corp. A1 10.00 73.65 73.75 75.00 73.45 74.05 0.54 16488 12.22 405 4.71 162.40 59.00
533160 DB Realty B 10.00 6.75 6.80 7.35 6.79 7.28 7.85 46210 3.33 95 -0.84 12.50 3.61
532772 DCB Bank A1 10.00 80.30 83.00 84.20 80.40 83.00 3.36 98083 80.79 688 7.62 218.50 58.10
502820 DCM B 10.00 19.40 19.85 20.50 19.25 19.25 -0.77 1036 0.21 55 -1.82 29.35 13.01
542729 DCM Nouvelle B 10.00 28.60 28.00 28.00 26.55 26.85 -6.12 1985 0.54 31 11.62 38.40 20.35
523369 DCM Shr.Ind X 10.00 138.90 139.20 140.50 138.00 139.45 0.40 11092 15.49 94 2.53 196.00 83.95
523367 DCM Shriram A1 2.00 335.95 334.55 341.55 331.40 335.40 -0.16 5659 19.00 635 9.44 451.60 175.80
500117 DCW B 2.00 11.88 11.90 12.17 11.59 11.85 -0.25 115206 13.75 347 -11.50 19.10 6.97
590031 De Nora (I) B 10.00 209.60 215.90 230.55 215.90 230.55 10.00 5997 13.70 326 13.04 265.00 112.20
502137 Deccan Cem. B 5.00 248.60 248.30 250.40 243.90 245.95 -1.07 3799 9.40 283 6.08 418.00 146.60
512068 Deccan Gold XT 1.00 16.07 16.10 16.60 15.90 15.96 -0.68 36040 5.85 169 -55.03 30.70 10.80
542248 Deccan Healt M 10.00 38.75 38.45 43.00 38.45 40.50 4.52 26400 10.72 19 -- 94.00 19.05
531989 Deccan Polyp Z 10.00 2.15 2.05 2.05 2.05 2.05 -4.65 3010 0.06 5 1.67 2.75 2.05
524752 Decipher Lab X 10.00 23.25 22.80 23.85 22.80 23.65 1.72 1619 0.38 6 21.70 34.15 16.20
532760 Deep Indust. B 10.00 68.95 70.00 70.35 68.95 69.70 1.09 3740 2.60 193 497.86 130.00 42.75
500645 Deepak Fert. A1 10.00 157.95 159.00 159.00 151.45 152.15 -3.67 84844 130.32 1277 6.88 173.00 57.00
506401 Deepak Nitr. A1 2.00 643.05 569.75 619.00 569.75 610.70 -5.03 171782 1045.46 6530 14.40 673.45 256.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514030 Deepak Spinn X 10.00 58.00 55.15 60.85 55.15 57.10 -1.55 152 0.09 7 2.76 96.90 54.00
539455 Deepti Alloy X 10.00 10.25 10.76 10.76 10.49 10.49 2.34 212 0.02 6 -65.56 26.75 8.60
532848 Delta Corp A1 1.00 98.40 101.00 115.50 100.10 108.35 10.11 712146 781.30 8379 25.55 224.75 54.00
504286 Delta Mfg. B 10.00 20.75 21.75 21.75 20.65 20.70 -0.24 1676 0.35 130 -1.82 45.00 17.00
504240 Delton Cable X 10.00 36.35 35.20 35.95 35.00 35.15 -3.30 4827 1.70 57 5.15 50.65 12.40
533137 Den Networks B 10.00 86.65 87.95 88.25 82.35 83.45 -3.69 56682 48.04 1473 33.92 115.05 25.85
537536 Denis Chem L X 10.00 46.60 51.00 51.25 49.00 51.25 9.98 11423 5.85 50 16.91 51.25 17.10
539197 Devhari Exp. X 1.00 5.04 5.00 5.00 5.00 5.00 -0.79 1 0.00 1 166.67 5.30 2.60
531585 Devine Impex XT 10.00 3.00 2.85 3.15 2.85 2.91 -3.00 2632 0.08 16 97.00 5.61 2.78
511072 Dewan H.Fin. A1 10.00 13.65 13.94 13.94 13.46 13.58 -0.51 115714 15.67 314 -0.03 53.00 8.40
519588 DFM Foods B 2.00 205.95 210.00 231.00 210.00 223.00 8.28 39074 86.90 1993 45.79 333.90 150.00
538715 Dhabriya Pol B 10.00 26.40 26.15 28.85 24.55 26.00 -1.52 5632 1.46 46 6.37 59.50 24.05
500119 Dhampur Sugr B 10.00 127.20 128.00 133.40 127.75 131.80 3.62 31529 41.16 669 4.11 246.00 65.80
531923 Dhampure Sp. X 10.00 12.01 12.00 12.00 12.00 12.00 -0.08 1015 0.12 4 -37.50 17.14 9.36
531043 Dhan Jeevan XT 10.00 6.45 6.13 6.70 6.13 6.70 3.88 2057 0.13 4 -10.63 11.03 4.35
521216 Dhan.Roto Sp X 10.00 18.50 19.80 19.80 17.50 18.10 -2.16 1468 0.29 13 3.64 25.25 9.76
531198 Dhanada Corp XT 1.00 2.89 2.84 2.84 2.84 2.84 -1.73 550 0.02 4 -4.24 5.05 0.80
532180 Dhanlaxmi Bk B 10.00 12.19 12.20 12.37 12.12 12.32 1.07 21250 2.61 78 5.98 18.30 7.42
507717 Dhanuka Agri B 2.00 789.25 802.00 802.00 770.00 782.40 -0.87 7084 55.72 962 20.87 935.00 261.00
540268 Dhanvarsha F X 10.00 101.60 97.00 105.70 97.00 99.00 -2.56 30614 30.15 21 34.49 121.15 45.50
506405 Dharamsi Mor X 10.00 134.40 127.80 141.10 127.70 141.10 4.99 113187 153.89 441 11.92 167.00 52.05
511451 Dharani Fin. X 10.00 5.29 5.03 5.28 5.03 5.28 -0.19 13 0.00 2 -9.43 5.30 1.36
526971 Dhoot I.Fin. XT 10.00 22.00 23.10 23.10 20.90 23.10 5.00 12181 2.62 68 -3.44 26.75 11.00
531306 DHP India X 10.00 325.00 326.00 330.00 320.45 323.75 -0.38 713 2.32 29 31.43 531.00 221.05
541302 Dhruv Consul M 10.00 17.50 18.90 18.90 17.35 17.75 1.43 6000 1.08 3 8.26 38.50 13.90
507886 Dhruv Estate XT 10.00 15.00 14.25 14.25 14.25 14.25 -5.00 1 0.00 1 -142.50 26.60 14.25
533336 Dhunseri Inv B 10.00 214.35 201.00 215.00 201.00 209.85 -2.10 2062 4.33 108 37.68 298.85 108.00
538902 Dhunseri Tea B 10.00 204.65 200.15 206.00 195.00 198.90 -2.81 3996 8.03 304 1.90 209.95 90.10
523736 Dhunseri Ven B 10.00 51.05 51.20 52.30 51.15 51.85 1.57 307 0.16 26 -3.32 80.90 42.55
500120 Diamines&Chm X 10.00 410.70 408.00 410.00 397.70 401.10 -2.34 64380 261.59 907 16.35 441.70 100.10
530959 Diana Tea Co X 5.00 9.40 9.40 9.46 9.21 9.40 0.00 6848 0.64 27 30.32 12.00 5.13
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500089 DIC India B 10.00 360.00 360.00 365.00 339.20 347.35 -3.51 1221 4.34 181 21.05 450.00 242.00
540811 Diggi Multit M 10.00 10.15 10.10 10.10 10.10 10.10 -0.49 10000 1.01 1 168.33 14.00 7.95
542685 Digicontent T 2.00 6.32 6.03 6.50 6.03 6.10 -3.48 1742 0.11 9 -0.71 8.70 3.55
517214 Digispice Tc T 3.00 6.12 6.40 6.42 6.10 6.10 -0.33 1052 0.06 9 -2.82 10.56 3.30
539979 Digjam Z 10.00 2.90 3.04 3.04 3.03 3.04 4.83 142625 4.34 74 -0.65 4.96 0.77
540047 Dilip Build. A1 10.00 334.55 336.70 347.80 325.40 338.65 1.23 67802 228.18 2235 12.95 477.40 193.40
500068 Disa India X 10.00 3400.00 3440.00 3468.00 3303.05 3394.80 -0.15 171 5.83 58 16.64 5750.00 2700.00
532839 Dish TV A1 1.00 8.05 8.20 8.20 7.86 7.91 -1.74 257518 20.41 685 -0.89 26.45 3.93
540701 Dishman Carb A1 2.00 206.25 208.00 210.20 196.30 198.00 -4.00 41011 83.82 1647 17.22 216.65 46.45
532488 Divi's Lab A1 2.00 2739.85 2750.00 2815.00 2724.10 2784.25 1.62 54230 1499.18 4984 53.69 2815.00 1466.95
538432 Divinus Fab. XT 10.00 37.20 35.70 36.00 35.70 36.00 -3.23 700 0.25 4 200.00 41.00 24.30
526315 Divya.Granit X 10.00 36.05 37.90 39.65 37.65 39.00 8.18 1600 0.63 33 5.78 83.00 19.39
540699 Dixon Tech A1 10.00 7717.10 7721.00 7850.00 7529.00 7779.10 0.80 4055 312.02 1679 91.36 8357.20 1830.90
532868 DLF A1 2.00 142.70 144.80 144.80 141.05 141.95 -0.53 1355534 1931.80 4032 -32.86 266.65 114.50
505526 Dolat Inv. B 1.00 55.90 58.25 58.25 55.00 56.90 1.79 29261 16.63 378 14.08 84.00 27.45
542013 Dolfin Rubbr M 10.00 49.00 49.00 49.00 49.00 49.00 0.00 2000 0.98 1 27.53 72.90 32.00
541403 Dollar Inds. B 2.00 128.60 128.00 129.90 128.00 128.75 0.12 9951 12.84 717 12.73 231.25 94.00
526504 Dolphin Medi XT 10.00 1.32 1.30 1.30 1.26 1.26 -4.55 15246 0.19 26 -4.85 1.80 0.39
512519 Donear Inds. B 2.00 28.50 28.50 28.50 27.40 27.80 -2.46 16239 4.52 131 12.09 38.75 18.30
533176 DQ Entertain T 10.00 1.26 1.31 1.32 1.26 1.30 3.17 84027 1.10 44 -0.13 3.53 0.65
539267 Dr Habeeb. XT 10.00 54.25 51.55 56.95 51.55 56.95 4.98 33 0.02 2 -35.15 75.50 30.95
526783 Dr.Agar.Eye X 10.00 230.00 220.15 232.85 220.15 225.45 -1.98 445 1.01 23 7.74 341.65 169.20
539524 Dr.Lal PathL A1 10.00 1850.35 1859.00 1917.25 1859.00 1903.05 2.85 6381 121.11 719 81.12 2029.85 1060.00
500124 Dr.Reddy's A1 5.00 4583.90 4575.00 4707.15 4554.80 4571.25 -0.28 51962 2400.71 5325 39.09 4707.15 2352.00
540144 DRA Consult. M 10.00 6.59 7.90 7.90 7.30 7.70 16.84 7500 0.57 3 4.03 12.60 5.33
523618 Dredging Cor B 10.00 261.25 260.45 267.75 259.25 261.95 0.27 12083 31.86 449 132.97 412.00 121.80
540799 DSP ACE1-G B 10.00 9.19 9.45 9.60 9.45 9.56 4.03 140 0.01 7 -- 10.30 7.73
541097 DSP Liq.ETF B 10.00 999.99 999.99 999.99 999.99 999.99 0.00 813 8.13 6 -- 1000.01 997.30
504908 Ducan Engg X 10.00 93.50 91.05 102.70 90.00 102.70 9.84 78 0.07 7 26.61 137.00 67.00
534674 Ducon Infra B 1.00 3.93 3.90 3.90 3.80 3.80 -3.31 2443 0.09 15 47.50 7.70 2.30
531471 Duke Offshor XT 10.00 6.55 6.55 6.87 6.25 6.87 4.89 928 0.06 21 -2.52 17.00 3.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526355 Duro Pack XT 10.00 17.90 17.05 17.05 17.05 17.05 -4.75 100 0.02 1 10.59 18.00 9.21
516003 Duroply Inds X 10.00 28.05 28.20 29.80 28.00 29.00 3.39 3869 1.09 24 -3.21 69.55 20.00
517437 Dutron Poly. XT 10.00 131.25 137.00 137.00 135.70 135.70 3.39 18 0.02 2 41.37 157.00 82.25
532610 Dwarikesh Su B 1.00 24.65 24.75 25.70 24.10 25.40 3.04 173579 43.43 580 6.68 42.05 13.30
532365 Dynacons Sys B 10.00 23.00 23.10 24.35 22.50 23.20 0.87 13396 3.08 33 3.72 35.60 12.65
505242 Dynamat.Tech B 10.00 540.00 539.20 550.65 520.00 538.10 -0.35 1163 6.25 134 8.73 1419.00 424.05
540795 Dynamic Cabl M 10.00 24.35 24.00 24.00 24.00 24.00 -1.44 60000 14.40 1 6.67 42.75 15.60
524818 Dynamic Ind. X 10.00 38.20 38.10 40.30 38.10 40.30 5.50 2346 0.93 17 12.10 72.00 27.50
532707 Dynemic Prod B 10.00 204.30 204.10 209.50 199.30 204.25 -0.02 15596 31.98 531 8.98 225.00 84.25